Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 42.53 | 43.00 | 42.26 | 42.77 | 273,095 | -0.02(-0.05%) |
Apr 23, 2024 | 41.78 | 43.44 | 41.78 | 42.79 | 309,129 | +0.93(+2.22%) |
Apr 22, 2024 | 41.24 | 41.98 | 40.74 | 41.86 | 322,052 | +0.87(+2.12%) |
Apr 19, 2024 | 40.57 | 41.67 | 40.53 | 40.99 | 405,458 | +0.13(+0.32%) |
Apr 18, 2024 | 40.63 | 41.13 | 40.10 | 40.86 | 369,690 | +0.30(+0.74%) |
Apr 17, 2024 | 41.03 | 41.30 | 40.36 | 40.56 | 456,236 | -0.07(-0.17%) |
Apr 16, 2024 | 40.64 | 41.02 | 40.24 | 40.63 | 317,305 | -0.15(-0.37%) |
Apr 15, 2024 | 41.83 | 42.23 | 40.56 | 40.78 | 373,123 | -0.82(-1.97%) |
Apr 12, 2024 | 42.19 | 42.23 | 41.28 | 41.60 | 272,831 | -0.98(-2.30%) |
Apr 11, 2024 | 41.91 | 42.93 | 41.52 | 42.58 | 343,695 | +1.08(+2.60%) |
Apr 10, 2024 | 42.88 | 42.88 | 41.21 | 41.50 | 377,601 | -2.76(-6.24%) |
Apr 09, 2024 | 43.94 | 44.70 | 43.63 | 44.26 | 278,827 | +0.48(+1.10%) |
Apr 08, 2024 | 44.28 | 45.14 | 43.77 | 43.78 | 371,364 | +0.25(+0.57%) |
Apr 05, 2024 | 43.30 | 44.29 | 43.03 | 43.53 | 336,402 | -0.21(-0.48%) |
Apr 04, 2024 | 43.64 | 44.52 | 43.45 | 43.74 | 362,810 | +0.55(+1.27%) |
Apr 03, 2024 | 43.48 | 44.20 | 42.86 | 43.19 | 477,447 | -0.54(-1.23%) |
Apr 02, 2024 | 44.31 | 44.55 | 42.31 | 43.73 | 694,903 | -1.48(-3.27%) |
Apr 01, 2024 | 46.07 | 46.46 | 44.83 | 45.21 | 504,529 | -0.60(-1.31%) |
Mar 28, 2024 | 46.15 | 46.65 | 45.76 | 45.81 | 512,089 | -0.34(-0.74%) |
Mar 27, 2024 | 46.39 | 47.20 | 45.91 | 46.15 | 416,036 | +0.26(+0.57%) |
Mar 26, 2024 | 47.85 | 47.88 | 45.85 | 45.89 | 296,918 | -1.36(-2.88%) |
Mar 25, 2024 | 46.38 | 47.80 | 46.15 | 47.25 | 414,449 | +0.85(+1.83%) |
Mar 22, 2024 | 48.25 | 48.38 | 46.10 | 46.40 | 311,722 | -1.84(-3.81%) |
Mar 21, 2024 | 47.45 | 48.42 | 47.09 | 48.24 | 386,232 | +0.98(+2.07%) |
Mar 20, 2024 | 46.17 | 47.79 | 45.84 | 47.26 | 525,014 | +1.12(+2.43%) |
Mar 19, 2024 | 46.94 | 47.92 | 45.95 | 46.14 | 524,850 | -1.28(-2.70%) |
Mar 18, 2024 | 48.95 | 49.35 | 47.23 | 47.42 | 518,876 | -1.16(-2.39%) |
Mar 15, 2024 | 48.83 | 49.37 | 48.16 | 48.58 | 2,011,477 | -0.56(-1.14%) |
Mar 14, 2024 | 51.26 | 51.35 | 48.45 | 49.14 | 575,628 | -2.24(-4.36%) |
Mar 13, 2024 | 50.22 | 52.45 | 50.22 | 51.38 | 481,292 | +0.85(+1.68%) |
Mar 12, 2024 | 50.08 | 50.94 | 49.42 | 50.53 | 443,710 | +0.46(+0.92%) |
Mar 11, 2024 | 50.73 | 51.96 | 49.98 | 50.07 | 491,105 | -0.34(-0.67%) |
Mar 08, 2024 | 52.63 | 54.41 | 50.38 | 50.41 | 775,979 | -1.38(-2.66%) |
Mar 07, 2024 | 50.59 | 52.02 | 50.02 | 51.79 | 652,788 | +1.75(+3.50%) |
Mar 06, 2024 | 51.00 | 51.31 | 49.00 | 50.04 | 681,257 | -0.46(-0.91%) |
Mar 05, 2024 | 48.89 | 50.67 | 48.43 | 50.50 | 471,559 | +1.00(+2.02%) |
Mar 04, 2024 | 50.20 | 50.86 | 49.32 | 49.50 | 651,298 | -0.58(-1.16%) |
Mar 01, 2024 | 49.01 | 50.36 | 47.75 | 50.08 | 551,056 | +1.32(+2.71%) |
Feb 29, 2024 | 47.98 | 49.12 | 47.37 | 48.76 | 455,476 | +1.65(+3.50%) |
Feb 28, 2024 | 46.49 | 47.34 | 46.17 | 47.11 | 783,863 | +0.09(+0.19%) |
Feb 27, 2024 | 46.88 | 47.06 | 45.84 | 47.02 | 437,521 | +0.82(+1.79%) |
Feb 26, 2024 | 46.50 | 47.76 | 46.06 | 46.20 | 601,498 | -0.28(-0.60%) |
Feb 23, 2024 | 44.37 | 46.69 | 44.25 | 46.47 | 664,982 | +2.04(+4.58%) |
Feb 22, 2024 | 43.35 | 44.55 | 42.68 | 44.44 | 779,226 | +0.80(+1.84%) |
Feb 21, 2024 | 39.24 | 43.74 | 36.57 | 43.63 | 1,402,651 | -0.56(-1.26%) |
Feb 20, 2024 | 43.93 | 44.53 | 43.49 | 44.19 | 874,523 | -0.73(-1.61%) |
Feb 16, 2024 | 46.50 | 46.55 | 44.74 | 44.91 | 532,405 | -2.58(-5.44%) |
Feb 15, 2024 | 47.11 | 48.22 | 46.64 | 47.50 | 439,983 | +0.91(+1.96%) |
Feb 14, 2024 | 45.17 | 46.70 | 44.71 | 46.58 | 355,027 | +2.33(+5.25%) |
Feb 13, 2024 | 45.74 | 46.14 | 43.80 | 44.26 | 495,359 | -3.75(-7.80%) |
Feb 12, 2024 | 46.41 | 49.08 | 46.41 | 48.00 | 495,126 | +2.01(+4.36%) |
Feb 09, 2024 | 44.02 | 46.13 | 43.85 | 46.00 | 372,165 | +1.98(+4.49%) |
Feb 08, 2024 | 43.57 | 44.35 | 43.09 | 44.02 | 620,861 | +0.45(+1.03%) |
Feb 07, 2024 | 44.47 | 44.68 | 43.44 | 43.57 | 495,049 | -1.14(-2.56%) |
Feb 06, 2024 | 44.28 | 45.20 | 43.60 | 44.71 | 540,175 | +0.55(+1.24%) |
Feb 05, 2024 | 46.90 | 47.12 | 44.02 | 44.17 | 669,781 | -3.20(-6.75%) |
Feb 02, 2024 | 46.68 | 47.77 | 46.14 | 47.37 | 270,105 | +0.29(+0.61%) |